{"ticker": "TCRX", "overview": {"name": "TScan Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCRX", "has_prices": true, "as_of": "2026-09-22", "last": 0.3548, "prev_close": 0.3306, "change": 0.0242, "change_pct": 0.07320024198427103, "session_volume": 918453.0, "vwap_5": 0.3315124824081232, "vwap_20": 0.3827523908131964, "vwap_60": 0.664734749625809, "vwap_250": 1.0730982724953781, "high_52w": 1.43, "low_52w": 0.3063, "avg_volume_20": 1281261.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002183", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.7% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002183-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902664-26-003526", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lynx1 Capital Management LP moves to a 13.1% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003526-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000921895-26-001399", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001399-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002183", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.7% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002183-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902664-26-003526", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lynx1 Capital Management LP moves to a 13.1% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003526-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000921895-26-001399", "src": "13DG", "ticker": "TCRX", "cik": "1783328", "company": "TScan Therapeutics, Inc.", "company_raw": "TScan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in TCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001399-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TScan Therapeutics, Inc. - Common Stock", "new_value": "TScan Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783328", "applied": 1, "detected_at": "2026-10-28T01:45:04.684223"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TCRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-16", "close": 10.5, "volume": 1949799.0}, {"date": "2021-07-19", "close": 10.01, "volume": 144514.0}, {"date": "2021-07-20", "close": 10.61, "volume": 86900.0}, {"date": "2021-07-21", "close": 9.86, "volume": 123522.0}, {"date": "2021-07-22", "close": 9.97, "volume": 58031.0}, {"date": "2021-07-23", "close": 10.04, "volume": 92953.0}, {"date": "2021-07-26", "close": 9.61, "volume": 67978.0}, {"date": "2021-07-27", "close": 9.6, "volume": 59835.0}, {"date": "2021-07-28", "close": 9.66, "volume": 57721.0}, {"date": "2021-07-29", "close": 9.72, "volume": 58506.0}, {"date": "2021-07-30", "close": 9.7, "volume": 43818.0}, {"date": "2021-08-02", "close": 10.0, "volume": 102308.0}, {"date": "2021-08-03", "close": 10.86, "volume": 64087.0}, {"date": "2021-08-04", "close": 10.96, "volume": 61756.0}, {"date": "2021-08-05", "close": 10.75, "volume": 36218.0}, {"date": "2021-08-06", "close": 10.46, "volume": 83083.0}, {"date": "2021-08-09", "close": 10.15, "volume": 65038.0}, {"date": "2021-08-10", "close": 9.95, "volume": 91950.0}, {"date": "2021-08-11", "close": 9.93, "volume": 39391.0}, {"date": "2021-08-12", "close": 10.09, "volume": 15467.0}, {"date": "2021-08-13", "close": 10.32, "volume": 39233.0}, {"date": "2021-08-16", "close": 11.25, "volume": 164850.0}, {"date": "2021-08-17", "close": 12.08, "volume": 160907.0}, {"date": "2021-08-18", "close": 13.48, "volume": 163406.0}, {"date": "2021-08-19", "close": 10.62, "volume": 113748.0}, {"date": "2021-08-20", "close": 11.03, "volume": 74815.0}, {"date": "2021-08-23", "close": 11.0, "volume": 32227.0}, {"date": "2021-08-24", "close": 10.56, "volume": 70651.0}, {"date": "2021-08-25", "close": 9.32, "volume": 77224.0}, {"date": "2021-08-26", "close": 8.86, "volume": 162215.0}, {"date": "2021-08-27", "close": 8.91, "volume": 120894.0}, {"date": "2021-08-30", "close": 8.62, "volume": 56933.0}, {"date": "2021-08-31", "close": 8.89, "volume": 51688.0}, {"date": "2021-09-01", "close": 8.84, "volume": 64811.0}, {"date": "2021-09-02", "close": 8.97, "volume": 22721.0}, {"date": "2021-09-03", "close": 8.52, "volume": 145553.0}, {"date": "2021-09-07", "close": 8.99, "volume": 148995.0}, {"date": "2021-09-08", "close": 8.55, "volume": 44693.0}, {"date": "2021-09-09", "close": 8.36, "volume": 65702.0}, {"date": "2021-09-10", "close": 8.21, "volume": 66418.0}, {"date": "2021-09-13", "close": 7.64, "volume": 58724.0}, {"date": "2021-09-14", "close": 7.53, "volume": 50056.0}, {"date": "2021-09-15", "close": 6.87, "volume": 101771.0}, {"date": "2021-09-16", "close": 6.73, "volume": 179587.0}, {"date": "2021-09-17", "close": 6.24, "volume": 324816.0}, {"date": "2021-09-20", "close": 6.25, "volume": 225687.0}, {"date": "2021-09-21", "close": 6.45, "volume": 151168.0}, {"date": "2021-09-22", "close": 6.17, "volume": 78062.0}, {"date": "2021-09-23", "close": 7.69, "volume": 871747.0}, {"date": "2021-09-24", "close": 7.9, "volume": 97297.0}, {"date": "2021-09-27", "close": 8.11, "volume": 51180.0}, {"date": "2021-09-28", "close": 8.47, "volume": 78309.0}, {"date": "2021-09-29", "close": 8.59, "volume": 86866.0}, {"date": "2021-09-30", "close": 8.34, "volume": 60556.0}, {"date": "2021-10-01", "close": 8.63, "volume": 44249.0}, {"date": "2021-10-04", "close": 8.49, "volume": 8693.0}, {"date": "2021-10-05", "close": 8.43, "volume": 24321.0}, {"date": "2021-10-06", "close": 8.0, "volume": 8083.0}, {"date": "2021-10-07", "close": 7.97, "volume": 35844.0}, {"date": "2021-10-08", "close": 7.81, "volume": 50620.0}, {"date": "2021-10-11", "close": 7.22, "volume": 23836.0}, {"date": "2021-10-12", "close": 6.84, "volume": 88014.0}, {"date": "2021-10-13", "close": 6.78, "volume": 45331.0}, {"date": "2021-10-14", "close": 6.89, "volume": 30909.0}, {"date": "2021-10-15", "close": 6.75, "volume": 95086.0}, {"date": "2021-10-18", "close": 6.54, "volume": 79575.0}, {"date": "2021-10-19", "close": 7.25, "volume": 31971.0}, {"date": "2021-10-20", "close": 7.1, "volume": 27332.0}, {"date": "2021-10-21", "close": 7.92, "volume": 32683.0}, {"date": "2021-10-22", "close": 7.79, "volume": 21582.0}, {"date": "2021-10-25", "close": 8.0, "volume": 41408.0}, {"date": "2021-10-26", "close": 8.07, "volume": 47112.0}, {"date": "2021-10-27", "close": 8.24, "volume": 27736.0}, {"date": "2021-10-28", "close": 9.05, "volume": 40583.0}, {"date": "2021-10-29", "close": 8.76, "volume": 13602.0}, {"date": "2021-11-01", "close": 8.32, "volume": 41794.0}, {"date": "2021-11-02", "close": 8.45, "volume": 15402.0}, {"date": "2021-11-03", "close": 8.52, "volume": 6937.0}, {"date": "2021-11-04", "close": 8.75, "volume": 6437.0}, {"date": "2021-11-05", "close": 8.64, "volume": 10551.0}, {"date": "2021-11-08", "close": 8.6, "volume": 16188.0}, {"date": "2021-11-09", "close": 8.5, "volume": 17463.0}, {"date": "2021-11-10", "close": 8.57, "volume": 8917.0}, {"date": "2021-11-11", "close": 8.69, "volume": 12097.0}, {"date": "2021-11-12", "close": 8.875, "volume": 11098.0}, {"date": "2021-11-15", "close": 8.13, "volume": 13072.0}, {"date": "2021-11-16", "close": 8.51, "volume": 23240.0}, {"date": "2021-11-17", "close": 9.0, "volume": 68318.0}, {"date": "2021-11-18", "close": 8.75, "volume": 14901.0}, {"date": "2021-11-19", "close": 8.8, "volume": 13465.0}, {"date": "2021-11-22", "close": 8.07, "volume": 32891.0}, {"date": "2021-11-23", "close": 8.45, "volume": 5574.0}, {"date": "2021-11-24", "close": 8.73, "volume": 6530.0}, {"date": "2021-11-26", "close": 8.75, "volume": 4465.0}, {"date": "2021-11-29", "close": 7.92, "volume": 14632.0}, {"date": "2021-11-30", "close": 7.66, "volume": 32258.0}, {"date": "2021-12-01", "close": 7.02, "volume": 22864.0}, {"date": "2021-12-02", "close": 6.62, "volume": 22091.0}, {"date": "2021-12-03", "close": 6.42, "volume": 20884.0}, {"date": "2021-12-06", "close": 6.63, "volume": 39832.0}, {"date": "2021-12-07", "close": 6.54, "volume": 34230.0}, {"date": "2021-12-08", "close": 6.31, "volume": 34307.0}, {"date": "2021-12-09", "close": 6.26, "volume": 16084.0}, {"date": "2021-12-10", "close": 6.12, "volume": 13355.0}, {"date": "2021-12-13", "close": 5.94, "volume": 22454.0}, {"date": "2021-12-14", "close": 5.43, "volume": 48224.0}, {"date": "2021-12-15", "close": 4.95, "volume": 73450.0}, {"date": "2021-12-16", "close": 4.74, "volume": 218927.0}, {"date": "2021-12-17", "close": 4.85, "volume": 76514.0}, {"date": "2021-12-20", "close": 4.54, "volume": 99217.0}, {"date": "2021-12-21", "close": 4.86, "volume": 114334.0}, {"date": "2021-12-22", "close": 4.93, "volume": 74936.0}, {"date": "2021-12-23", "close": 4.86, "volume": 175126.0}, {"date": "2021-12-27", "close": 4.88, "volume": 93302.0}, {"date": "2021-12-28", "close": 4.84, "volume": 37919.0}, {"date": "2021-12-29", "close": 4.83, "volume": 26777.0}, {"date": "2021-12-30", "close": 4.83, "volume": 25281.0}, {"date": "2021-12-31", "close": 4.5, "volume": 64021.0}, {"date": "2022-01-03", "close": 4.73, "volume": 38730.0}, {"date": "2022-01-04", "close": 4.68, "volume": 2681.0}, {"date": "2022-01-05", "close": 4.42, "volume": 42712.0}, {"date": "2022-01-06", "close": 4.5, "volume": 15248.0}, {"date": "2022-01-07", "close": 4.58, "volume": 18041.0}, {"date": "2022-01-10", "close": 4.2, "volume": 48491.0}, {"date": "2022-01-11", "close": 4.25, "volume": 15201.0}, {"date": "2022-01-12", "close": 4.7, "volume": 27219.0}, {"date": "2022-01-13", "close": 4.56, "volume": 14860.0}, {"date": "2022-01-14", "close": 5.05, "volume": 26206.0}, {"date": "2022-01-18", "close": 4.85, "volume": 14176.0}, {"date": "2022-01-19", "close": 4.83, "volume": 13065.0}, {"date": "2022-01-20", "close": 4.72, "volume": 10229.0}, {"date": "2022-01-21", "close": 4.61, "volume": 11861.0}, {"date": "2022-01-24", "close": 4.37, "volume": 18022.0}, {"date": "2022-01-25", "close": 4.95, "volume": 20362.0}, {"date": "2022-01-26", "close": 4.89, "volume": 16179.0}, {"date": "2022-01-27", "close": 4.9, "volume": 10484.0}, {"date": "2022-01-28", "close": 4.85, "volume": 8445.0}, {"date": "2022-01-31", "close": 4.83, "volume": 20423.0}, {"date": "2022-02-01", "close": 4.68, "volume": 8970.0}, {"date": "2022-02-02", "close": 4.77, "volume": 20350.0}, {"date": "2022-02-03", "close": 4.83, "volume": 7264.0}, {"date": "2022-02-04", "close": 5.0, "volume": 61590.0}, {"date": "2022-02-07", "close": 5.24, "volume": 23195.0}, {"date": "2022-02-08", "close": 5.18, "volume": 28206.0}, {"date": "2022-02-09", "close": 5.3, "volume": 9807.0}, {"date": "2022-02-10", "close": 5.25, "volume": 8797.0}, {"date": "2022-02-11", "close": 5.16, "volume": 7371.0}, {"date": "2022-02-14", "close": 5.2, "volume": 28034.0}, {"date": "2022-02-15", "close": 5.4, "volume": 7577.0}, {"date": "2022-02-16", "close": 5.18, "volume": 62057.0}, {"date": "2022-02-17", "close": 5.14, "volume": 7264.0}, {"date": "2022-02-18", "close": 4.97, "volume": 4009.0}, {"date": "2022-02-22", "close": 4.85, "volume": 5731.0}, {"date": "2022-02-23", "close": 4.77, "volume": 16043.0}, {"date": "2022-02-24", "close": 4.35, "volume": 35588.0}, {"date": "2022-02-25", "close": 4.205, "volume": 27648.0}, {"date": "2022-02-28", "close": 4.2, "volume": 19771.0}, {"date": "2022-03-01", "close": 4.22, "volume": 5684.0}, {"date": "2022-03-02", "close": 4.24, "volume": 6110.0}, {"date": "2022-03-03", "close": 3.91, "volume": 97899.0}, {"date": "2022-03-04", "close": 3.79, "volume": 61294.0}, {"date": "2022-03-07", "close": 3.77, "volume": 29479.0}, {"date": "2022-03-08", "close": 3.7, "volume": 22303.0}, {"date": "2022-03-09", "close": 3.9, "volume": 43583.0}, {"date": "2022-03-10", "close": 3.99, "volume": 8983.0}, {"date": "2022-03-11", "close": 4.0, "volume": 22926.0}, {"date": "2022-03-14", "close": 3.64, "volume": 11242.0}, {"date": "2022-03-15", "close": 3.61, "volume": 20541.0}, {"date": "2022-03-16", "close": 3.49, "volume": 19415.0}, {"date": "2022-03-17", "close": 3.33, "volume": 110360.0}, {"date": "2022-03-18", "close": 3.33, "volume": 78832.0}, {"date": "2022-03-21", "close": 3.23, "volume": 27799.0}, {"date": "2022-03-22", "close": 3.36, "volume": 114280.0}, {"date": "2022-03-23", "close": 3.39, "volume": 33548.0}, {"date": "2022-03-24", "close": 3.2, "volume": 714455.0}, {"date": "2022-03-25", "close": 3.01, "volume": 136792.0}, {"date": "2022-03-28", "close": 3.01, "volume": 20122.0}, {"date": "2022-03-29", "close": 3.02, "volume": 106889.0}, {"date": "2022-03-30", "close": 2.91, "volume": 23861.0}, {"date": "2022-03-31", "close": 2.8, "volume": 31120.0}, {"date": "2022-04-01", "close": 2.89, "volume": 39110.0}, {"date": "2022-04-04", "close": 2.9, "volume": 23807.0}, {"date": "2022-04-05", "close": 2.79, "volume": 22962.0}, {"date": "2022-04-06", "close": 2.75, "volume": 14123.0}, {"date": "2022-04-07", "close": 2.65, "volume": 37674.0}, {"date": "2022-04-08", "close": 2.3, "volume": 39803.0}, {"date": "2022-04-11", "close": 2.71, "volume": 107040.0}, {"date": "2022-04-12", "close": 2.5, "volume": 25969.0}, {"date": "2022-04-13", "close": 2.69, "volume": 117470.0}, {"date": "2022-04-14", "close": 2.63, "volume": 35649.0}, {"date": "2022-04-18", "close": 2.5, "volume": 21090.0}, {"date": "2022-04-19", "close": 2.55, "volume": 24573.0}, {"date": "2022-04-20", "close": 2.58, "volume": 10177.0}, {"date": "2022-04-21", "close": 2.4, "volume": 17309.0}, {"date": "2022-04-22", "close": 2.45, "volume": 7205.0}, {"date": "2022-04-25", "close": 2.35, "volume": 14288.0}, {"date": "2022-04-26", "close": 2.33, "volume": 27719.0}, {"date": "2022-04-27", "close": 2.24, "volume": 60500.0}, {"date": "2022-04-28", "close": 2.16, "volume": 126725.0}, {"date": "2022-04-29", "close": 2.15, "volume": 11450.0}, {"date": "2022-05-02", "close": 2.12, "volume": 70083.0}, {"date": "2022-05-03", "close": 2.01, "volume": 70594.0}, {"date": "2022-05-04", "close": 1.99, "volume": 110942.0}, {"date": "2022-05-05", "close": 1.84, "volume": 57880.0}, {"date": "2022-05-06", "close": 1.8, "volume": 389691.0}, {"date": "2022-05-09", "close": 1.65, "volume": 61633.0}, {"date": "2022-05-10", "close": 1.99, "volume": 3730687.0}, {"date": "2022-05-11", "close": 2.06, "volume": 149541.0}, {"date": "2022-05-12", "close": 2.1, "volume": 59867.0}, {"date": "2022-05-13", "close": 2.49, "volume": 176814.0}, {"date": "2022-05-16", "close": 2.76, "volume": 54941.0}, {"date": "2022-05-17", "close": 3.2, "volume": 49040.0}, {"date": "2022-05-18", "close": 3.58, "volume": 174454.0}, {"date": "2022-05-19", "close": 3.05, "volume": 88178.0}, {"date": "2022-05-20", "close": 3.05, "volume": 40565.0}, {"date": "2022-05-23", "close": 2.85, "volume": 76301.0}, {"date": "2022-05-24", "close": 2.88, "volume": 16433.0}, {"date": "2022-05-25", "close": 3.01, "volume": 8208.0}, {"date": "2022-05-26", "close": 3.18, "volume": 7165.0}, {"date": "2022-05-27", "close": 3.16, "volume": 5898.0}, {"date": "2022-05-31", "close": 3.2, "volume": 8187.0}, {"date": "2022-06-01", "close": 3.17, "volume": 11931.0}, {"date": "2022-06-02", "close": 3.23, "volume": 10010.0}, {"date": "2022-06-03", "close": 3.05, "volume": 18681.0}, {"date": "2022-06-06", "close": 3.2, "volume": 20975.0}, {"date": "2022-06-07", "close": 3.49, "volume": 64078.0}, {"date": "2022-06-08", "close": 3.24, "volume": 41330.0}, {"date": "2022-06-09", "close": 3.03, "volume": 62915.0}, {"date": "2022-06-10", "close": 3.1, "volume": 13671.0}, {"date": "2022-06-13", "close": 2.95, "volume": 24781.0}, {"date": "2022-06-14", "close": 2.95, "volume": 17754.0}, {"date": "2022-06-15", "close": 3.14, "volume": 18370.0}, {"date": "2022-06-16", "close": 3.18, "volume": 11559.0}, {"date": "2022-06-17", "close": 3.09, "volume": 9517.0}, {"date": "2022-06-21", "close": 2.84, "volume": 8172.0}, {"date": "2022-06-22", "close": 2.99, "volume": 19043.0}, {"date": "2022-06-23", "close": 3.02, "volume": 9255.0}, {"date": "2022-06-24", "close": 3.06, "volume": 9324.0}, {"date": "2022-06-27", "close": 3.08, "volume": 5835.0}, {"date": "2022-06-28", "close": 3.08, "volume": 6381.0}, {"date": "2022-06-29", "close": 3.1, "volume": 9131.0}, {"date": "2022-06-30", "close": 3.145, "volume": 26115.0}, {"date": "2022-07-01", "close": 3.2, "volume": 8778.0}, {"date": "2022-07-05", "close": 3.17, "volume": 5999.0}, {"date": "2022-07-06", "close": 3.21, "volume": 10928.0}, {"date": "2022-07-07", "close": 3.17, "volume": 7809.0}, {"date": "2022-07-08", "close": 3.29, "volume": 47939.0}, {"date": "2022-07-11", "close": 3.19, "volume": 10950.0}, {"date": "2022-07-12", "close": 3.175, "volume": 13044.0}, {"date": "2022-07-13", "close": 3.38, "volume": 26118.0}, {"date": "2022-07-14", "close": 3.44, "volume": 10489.0}, {"date": "2022-07-15", "close": 3.41, "volume": 12908.0}, {"date": "2022-07-18", "close": 3.41, "volume": 13509.0}, {"date": "2022-07-19", "close": 3.23, "volume": 14788.0}, {"date": "2022-07-20", "close": 3.51, "volume": 22364.0}, {"date": "2022-07-21", "close": 3.52, "volume": 11625.0}, {"date": "2022-07-22", "close": 3.35, "volume": 9089.0}, {"date": "2022-07-25", "close": 3.27, "volume": 4881.0}, {"date": "2022-07-26", "close": 3.17, "volume": 7171.0}, {"date": "2022-07-27", "close": 3.17, "volume": 2961.0}, {"date": "2022-07-28", "close": 3.7, "volume": 26238.0}, {"date": "2022-07-29", "close": 4.39, "volume": 107480.0}, {"date": "2022-08-01", "close": 3.8, "volume": 29111.0}, {"date": "2022-08-02", "close": 4.07, "volume": 24594.0}, {"date": "2022-08-03", "close": 3.95, "volume": 10149.0}, {"date": "2022-08-04", "close": 3.88, "volume": 22499.0}, {"date": "2022-08-05", "close": 3.72, "volume": 58474.0}, {"date": "2022-08-08", "close": 4.19, "volume": 12592.0}, {"date": "2022-08-09", "close": 4.15, "volume": 4594.0}, {"date": "2022-08-10", "close": 3.74, "volume": 14509.0}, {"date": "2022-08-11", "close": 3.7, "volume": 8369.0}, {"date": "2022-08-12", "close": 3.5, "volume": 56532.0}, {"date": "2022-08-15", "close": 3.37, "volume": 23263.0}, {"date": "2022-08-16", "close": 3.15, "volume": 25246.0}, {"date": "2022-08-17", "close": 3.1193, "volume": 16722.0}, {"date": "2022-08-18", "close": 3.08, "volume": 8449.0}, {"date": "2022-08-19", "close": 3.05, "volume": 10074.0}, {"date": "2022-08-22", "close": 2.62, "volume": 62434.0}, {"date": "2022-08-23", "close": 2.94, "volume": 8975.0}, {"date": "2022-08-24", "close": 3.04, "volume": 12439.0}, {"date": "2022-08-25", "close": 3.12, "volume": 16965.0}, {"date": "2022-08-26", "close": 2.99, "volume": 8424.0}, {"date": "2022-08-29", "close": 2.73, "volume": 9727.0}, {"date": "2022-08-30", "close": 2.8, "volume": 2403.0}, {"date": "2022-08-31", "close": 2.75, "volume": 2839.0}, {"date": "2022-09-01", "close": 2.81, "volume": 37329.0}, {"date": "2022-09-02", "close": 3.27, "volume": 58153.0}, {"date": "2022-09-06", "close": 3.425, "volume": 99125.0}, {"date": "2022-09-07", "close": 3.84, "volume": 31131.0}, {"date": "2022-09-08", "close": 3.5, "volume": 36755.0}, {"date": "2022-09-09", "close": 3.3, "volume": 10188.0}, {"date": "2022-09-12", "close": 3.3, "volume": 17414.0}, {"date": "2022-09-13", "close": 3.3, "volume": 6284.0}, {"date": "2022-09-14", "close": 3.3, "volume": 5136.0}, {"date": "2022-09-15", "close": 3.26, "volume": 18105.0}, {"date": "2022-09-16", "close": 2.92, "volume": 91195.0}, {"date": "2022-09-19", "close": 2.83, "volume": 9318.0}, {"date": "2022-09-20", "close": 2.82, "volume": 3011.0}, {"date": "2022-09-21", "close": 2.9, "volume": 2762.0}, {"date": "2022-09-22", "close": 2.66, "volume": 16708.0}, {"date": "2022-09-23", "close": 2.88, "volume": 16030.0}, {"date": "2022-09-26", "close": 2.82, "volume": 20880.0}, {"date": "2022-09-27", "close": 2.71, "volume": 2507.0}, {"date": "2022-09-28", "close": 2.81, "volume": 6837.0}, {"date": "2022-09-29", "close": 3.13, "volume": 6395.0}, {"date": "2022-09-30", "close": 3.05, "volume": 8340.0}, {"date": "2022-10-03", "close": 2.99, "volume": 3260.0}, {"date": "2022-10-04", "close": 2.9, "volume": 6008.0}, {"date": "2022-10-05", "close": 2.87, "volume": 3109.0}, {"date": "2022-10-06", "close": 3.1, "volume": 4569.0}, {"date": "2022-10-07", "close": 2.96, "volume": 1089.0}, {"date": "2022-10-10", "close": 2.8, "volume": 18645.0}, {"date": "2022-10-11", "close": 2.98, "volume": 13684.0}, {"date": "2022-10-12", "close": 2.83, "volume": 1404.0}, {"date": "2022-10-13", "close": 3.0, "volume": 18969.0}, {"date": "2022-10-14", "close": 3.0, "volume": 34801.0}, {"date": "2022-10-17", "close": 3.18, "volume": 17375.0}, {"date": "2022-10-18", "close": 3.21, "volume": 14670.0}, {"date": "2022-10-19", "close": 3.33, "volume": 15511.0}, {"date": "2022-10-20", "close": 3.2, "volume": 33899.0}, {"date": "2022-10-21", "close": 2.88, "volume": 66739.0}, {"date": "2022-10-24", "close": 2.8, "volume": 4001.0}, {"date": "2022-10-25", "close": 2.93, "volume": 14388.0}, {"date": "2022-10-26", "close": 3.06, "volume": 7666.0}, {"date": "2022-10-27", "close": 3.29, "volume": 12887.0}, {"date": "2022-10-28", "close": 2.835, "volume": 81144.0}, {"date": "2022-10-31", "close": 2.7, "volume": 14020.0}, {"date": "2022-11-01", "close": 2.755, "volume": 8949.0}, {"date": "2022-11-02", "close": 2.66, "volume": 427.0}, {"date": "2022-11-03", "close": 2.89, "volume": 768.0}, {"date": "2022-11-04", "close": 2.57, "volume": 21651.0}, {"date": "2022-11-07", "close": 2.59, "volume": 20525.0}, {"date": "2022-11-08", "close": 2.57, "volume": 9419.0}, {"date": "2022-11-09", "close": 2.53, "volume": 7559.0}, {"date": "2022-11-10", "close": 2.56, "volume": 24303.0}, {"date": "2022-11-11", "close": 2.76, "volume": 10961.0}, {"date": "2022-11-14", "close": 2.67, "volume": 17105.0}, {"date": "2022-11-15", "close": 2.68, "volume": 3914.0}, {"date": "2022-11-16", "close": 2.86, "volume": 6407.0}, {"date": "2022-11-17", "close": 2.5, "volume": 45948.0}, {"date": "2022-11-18", "close": 2.1601, "volume": 62121.0}, {"date": "2022-11-21", "close": 2.25, "volume": 32966.0}, {"date": "2022-11-22", "close": 2.23, "volume": 21121.0}, {"date": "2022-11-23", "close": 2.25, "volume": 5753.0}, {"date": "2022-11-25", "close": 2.35, "volume": 429.0}, {"date": "2022-11-28", "close": 2.31, "volume": 6141.0}, {"date": "2022-11-29", "close": 2.1, "volume": 29451.0}, {"date": "2022-11-30", "close": 2.16, "volume": 44622.0}, {"date": "2022-12-01", "close": 2.16, "volume": 75075.0}, {"date": "2022-12-02", "close": 2.2583, "volume": 32933.0}, {"date": "2022-12-05", "close": 2.21, "volume": 9851.0}, {"date": "2022-12-06", "close": 2.14, "volume": 23003.0}, {"date": "2022-12-07", "close": 2.14, "volume": 21503.0}, {"date": "2022-12-08", "close": 2.1, "volume": 8214.0}, {"date": "2022-12-09", "close": 2.04, "volume": 2828.0}, {"date": "2022-12-12", "close": 2.04, "volume": 34324.0}, {"date": "2022-12-13", "close": 2.01, "volume": 2431.0}, {"date": "2022-12-14", "close": 1.99, "volume": 22301.0}, {"date": "2022-12-15", "close": 1.9, "volume": 20342.0}, {"date": "2022-12-16", "close": 1.89, "volume": 11648.0}, {"date": "2022-12-19", "close": 1.68, "volume": 27372.0}, {"date": "2022-12-20", "close": 1.6, "volume": 27853.0}, {"date": "2022-12-21", "close": 1.7, "volume": 53257.0}, {"date": "2022-12-22", "close": 1.58, "volume": 13701.0}, {"date": "2022-12-23", "close": 1.51, "volume": 58348.0}, {"date": "2022-12-27", "close": 1.49, "volume": 14810.0}, {"date": "2022-12-28", "close": 1.57, "volume": 35958.0}, {"date": "2022-12-29", "close": 1.68, "volume": 114776.0}, {"date": "2022-12-30", "close": 1.55, "volume": 116261.0}, {"date": "2023-01-03", "close": 1.71, "volume": 49167.0}, {"date": "2023-01-04", "close": 1.7, "volume": 22379.0}, {"date": "2023-01-05", "close": 1.69, "volume": 4040.0}, {"date": "2023-01-06", "close": 1.89, "volume": 15993.0}, {"date": "2023-01-09", "close": 1.99, "volume": 23247.0}, {"date": "2023-01-10", "close": 1.66, "volume": 37439.0}, {"date": "2023-01-11", "close": 1.77, "volume": 11301.0}, {"date": "2023-01-12", "close": 2.17, "volume": 41997.0}, {"date": "2023-01-13", "close": 2.2, "volume": 28078.0}, {"date": "2023-01-17", "close": 2.26, "volume": 16915.0}, {"date": "2023-01-18", "close": 1.83, "volume": 68223.0}, {"date": "2023-01-19", "close": 2.08, "volume": 21705.0}, {"date": "2023-01-20", "close": 2.1, "volume": 5283.0}, {"date": "2023-01-23", "close": 2.08, "volume": 6075317.0}, {"date": "2023-01-24", "close": 2.0, "volume": 488581.0}, {"date": "2023-01-25", "close": 1.8, "volume": 251604.0}, {"date": "2023-01-26", "close": 1.73, "volume": 169859.0}, {"date": "2023-01-27", "close": 1.79, "volume": 141549.0}, {"date": "2023-01-30", "close": 1.82, "volume": 133662.0}, {"date": "2023-01-31", "close": 1.82, "volume": 54485.0}, {"date": "2023-02-01", "close": 1.81, "volume": 28352.0}, {"date": "2023-02-02", "close": 1.81, "volume": 45229.0}, {"date": "2023-02-03", "close": 1.82, "volume": 72280.0}, {"date": "2023-02-06", "close": 1.79, "volume": 58692.0}, {"date": "2023-02-07", "close": 1.8, "volume": 35714.0}, {"date": "2023-02-08", "close": 1.84, "volume": 34318.0}, {"date": "2023-02-09", "close": 2.02, "volume": 100344.0}, {"date": "2023-02-10", "close": 2.35, "volume": 167571.0}, {"date": "2023-02-13", "close": 2.58, "volume": 88202.0}, {"date": "2023-02-14", "close": 2.606, "volume": 105572.0}, {"date": "2023-02-15", "close": 2.7, "volume": 93872.0}, {"date": "2023-02-16", "close": 2.72, "volume": 113730.0}, {"date": "2023-02-17", "close": 2.84, "volume": 77183.0}, {"date": "2023-02-21", "close": 2.76, "volume": 36704.0}, {"date": "2023-02-22", "close": 2.81, "volume": 37782.0}, {"date": "2023-02-23", "close": 2.95, "volume": 146465.0}, {"date": "2023-02-24", "close": 2.99, "volume": 74496.0}, {"date": "2023-02-27", "close": 2.95, "volume": 17257.0}, {"date": "2023-02-28", "close": 2.95, "volume": 54127.0}, {"date": "2023-03-01", "close": 3.15, "volume": 98597.0}, {"date": "2023-03-02", "close": 3.17, "volume": 74823.0}, {"date": "2023-03-03", "close": 3.12, "volume": 13605.0}, {"date": "2023-03-06", "close": 3.0, "volume": 41875.0}, {"date": "2023-03-07", "close": 3.3, "volume": 60737.0}, {"date": "2023-03-08", "close": 3.32, "volume": 21067.0}, {"date": "2023-03-09", "close": 3.02, "volume": 42330.0}, {"date": "2023-03-10", "close": 2.93, "volume": 62835.0}, {"date": "2023-03-13", "close": 2.54, "volume": 120055.0}, {"date": "2023-03-14", "close": 2.64, "volume": 51418.0}, {"date": "2023-03-15", "close": 2.62, "volume": 17907.0}, {"date": "2023-03-16", "close": 2.77, "volume": 4044.0}, {"date": "2023-03-17", "close": 2.7, "volume": 14667.0}, {"date": "2023-03-20", "close": 2.675, "volume": 9075.0}, {"date": "2023-03-21", "close": 2.56, "volume": 9732.0}, {"date": "2023-03-22", "close": 2.5101, "volume": 5402.0}, {"date": "2023-03-23", "close": 2.45, "volume": 7422.0}, {"date": "2023-03-24", "close": 2.32, "volume": 5358.0}, {"date": "2023-03-27", "close": 2.41, "volume": 17793.0}, {"date": "2023-03-28", "close": 2.55, "volume": 11450.0}, {"date": "2023-03-29", "close": 2.59, "volume": 12711.0}, {"date": "2023-03-30", "close": 2.57, "volume": 13327.0}, {"date": "2023-03-31", "close": 2.1, "volume": 104128.0}, {"date": "2023-04-03", "close": 2.24, "volume": 14920.0}, {"date": "2023-04-04", "close": 2.2, "volume": 15368.0}, {"date": "2023-04-05", "close": 2.13, "volume": 5360.0}, {"date": "2023-04-06", "close": 2.2, "volume": 16100.0}, {"date": "2023-04-10", "close": 2.17, "volume": 10033.0}, {"date": "2023-04-11", "close": 2.02, "volume": 14113.0}, {"date": "2023-04-12", "close": 1.92, "volume": 8419.0}, {"date": "2023-04-13", "close": 2.2, "volume": 18854.0}, {"date": "2023-04-14", "close": 2.19, "volume": 4802.0}, {"date": "2023-04-17", "close": 2.02, "volume": 2962.0}, {"date": "2023-04-18", "close": 2.1, "volume": 4346.0}, {"date": "2023-04-19", "close": 2.26, "volume": 13025.0}, {"date": "2023-04-20", "close": 2.7, "volume": 9277.0}, {"date": "2023-04-21", "close": 2.47, "volume": 12880.0}, {"date": "2023-04-24", "close": 2.49, "volume": 1895.0}, {"date": "2023-04-25", "close": 2.49, "volume": null}, {"date": "2023-04-26", "close": 2.32, "volume": 150106.0}, {"date": "2023-04-27", "close": 2.1877, "volume": 6753.0}, {"date": "2023-04-28", "close": 2.27, "volume": 5944.0}, {"date": "2023-05-01", "close": 1.64, "volume": 27878.0}, {"date": "2023-05-02", "close": 2.07, "volume": 76375.0}, {"date": "2023-05-03", "close": 2.29, "volume": 19917.0}, {"date": "2023-05-04", "close": 2.345, "volume": 20930.0}, {"date": "2023-05-05", "close": 2.4, "volume": 5484.0}, {"date": "2023-05-08", "close": 2.2495, "volume": 6601.0}, {"date": "2023-05-09", "close": 3.4, "volume": 50148820.0}, {"date": "2023-05-10", "close": 4.85, "volume": 21447690.0}, {"date": "2023-05-11", "close": 4.5, "volume": 4564016.0}, {"date": "2023-05-12", "close": 3.93, "volume": 3029873.0}, {"date": "2023-05-15", "close": 4.03, "volume": 583569.0}, {"date": "2023-05-16", "close": 3.99, "volume": 394672.0}, {"date": "2023-05-17", "close": 3.57, "volume": 272212.0}, {"date": "2023-05-18", "close": 3.28, "volume": 349887.0}, {"date": "2023-05-19", "close": 3.2, "volume": 274489.0}, {"date": "2023-05-22", "close": 3.19, "volume": 147091.0}, {"date": "2023-05-23", "close": 2.57, "volume": 450526.0}, {"date": "2023-05-24", "close": 2.49, "volume": 374607.0}, {"date": "2023-05-25", "close": 2.43, "volume": 260390.0}, {"date": "2023-05-26", "close": 3.19, "volume": 4418111.0}, {"date": "2023-05-30", "close": 2.38, "volume": 795833.0}, {"date": "2023-05-31", "close": 2.3, "volume": 193995.0}, {"date": "2023-06-01", "close": 2.31, "volume": 414784.0}, {"date": "2023-06-02", "close": 2.81, "volume": 644528.0}, {"date": "2023-06-05", "close": 2.77, "volume": 400290.0}, {"date": "2023-06-06", "close": 2.77, "volume": 963137.0}, {"date": "2023-06-07", "close": 3.09, "volume": 516959.0}, {"date": "2023-06-08", "close": 3.11, "volume": 120698.0}, {"date": "2023-06-09", "close": 2.91, "volume": 204851.0}, {"date": "2023-06-12", "close": 2.755, "volume": 140963.0}, {"date": "2023-06-13", "close": 2.66, "volume": 521283.0}, {"date": "2023-06-14", "close": 2.67, "volume": 319110.0}, {"date": "2023-06-15", "close": 2.72, "volume": 120696.0}, {"date": "2023-06-16", "close": 2.71, "volume": 96781.0}, {"date": "2023-06-20", "close": 2.83, "volume": 380275.0}, {"date": "2023-06-21", "close": 2.84, "volume": 201341.0}, {"date": "2023-06-22", "close": 2.83, "volume": 245963.0}, {"date": "2023-06-23", "close": 2.7, "volume": 214543.0}, {"date": "2023-06-26", "close": 2.64, "volume": 246086.0}, {"date": "2023-06-27", "close": 2.53, "volume": 161686.0}, {"date": "2023-06-28", "close": 2.53, "volume": 148467.0}, {"date": "2023-06-29", "close": 2.54, "volume": 119868.0}, {"date": "2023-06-30", "close": 2.5, "volume": 42850.0}, {"date": "2023-07-03", "close": 2.38, "volume": 270351.0}, {"date": "2023-07-05", "close": 2.43, "volume": 125635.0}, {"date": "2023-07-06", "close": 2.34, "volume": 175114.0}, {"date": "2023-07-07", "close": 2.3, "volume": 152115.0}, {"date": "2023-07-10", "close": 2.16, "volume": 180271.0}, {"date": "2023-07-11", "close": 2.07, "volume": 642922.0}, {"date": "2023-07-12", "close": 2.22, "volume": 197763.0}, {"date": "2023-07-13", "close": 2.22, "volume": 158878.0}, {"date": "2023-07-14", "close": 2.11, "volume": 98615.0}, {"date": "2023-07-17", "close": 2.15, "volume": 84312.0}, {"date": "2023-07-18", "close": 2.17, "volume": 77445.0}, {"date": "2023-07-19", "close": 2.26, "volume": 147809.0}, {"date": "2023-07-20", "close": 2.25, "volume": 147773.0}, {"date": "2023-07-21", "close": 2.23, "volume": 37074.0}, {"date": "2023-07-24", "close": 2.23, "volume": 51533.0}, {"date": "2023-07-25", "close": 2.17, "volume": 46875.0}, {"date": "2023-07-26", "close": 2.23, "volume": 41237.0}, {"date": "2023-07-27", "close": 2.11, "volume": 89694.0}, {"date": "2023-07-28", "close": 2.11, "volume": 98694.0}, {"date": "2023-07-31", "close": 2.24, "volume": 38637.0}, {"date": "2023-08-01", "close": 2.19, "volume": 42824.0}, {"date": "2023-08-02", "close": 2.17, "volume": 33279.0}, {"date": "2023-08-03", "close": 2.23, "volume": 50364.0}, {"date": "2023-08-04", "close": 2.16, "volume": 31398.0}, {"date": "2023-08-07", "close": 2.18, "volume": 48172.0}, {"date": "2023-08-08", "close": 2.15, "volume": 42753.0}, {"date": "2023-08-09", "close": 2.15, "volume": 78042.0}, {"date": "2023-08-10", "close": 2.1, "volume": 223365.0}, {"date": "2023-08-11", "close": 2.06, "volume": 43598.0}, {"date": "2023-08-14", "close": 2.13, "volume": 89316.0}, {"date": "2023-08-15", "close": 2.1, "volume": 48861.0}, {"date": "2023-08-16", "close": 2.1, "volume": 82162.0}, {"date": "2023-08-17", "close": 2.05, "volume": 23830.0}, {"date": "2023-08-18", "close": 2.07, "volume": 64746.0}, {"date": "2023-08-21", "close": 2.08, "volume": 28405.0}, {"date": "2023-08-22", "close": 2.08, "volume": 32563.0}, {"date": "2023-08-23", "close": 2.04, "volume": 18281.0}, {"date": "2023-08-24", "close": 2.07, "volume": 45907.0}, {"date": "2023-08-25", "close": 2.22, "volume": 139178.0}, {"date": "2023-08-28", "close": 2.19, "volume": 62820.0}, {"date": "2023-08-29", "close": 2.43, "volume": 524567.0}, {"date": "2023-08-30", "close": 2.26, "volume": 145589.0}, {"date": "2023-08-31", "close": 2.38, "volume": 96688.0}, {"date": "2023-09-01", "close": 2.46, "volume": 93122.0}, {"date": "2023-09-05", "close": 2.56, "volume": 86619.0}, {"date": "2023-09-06", "close": 2.56, "volume": 40223.0}, {"date": "2023-09-07", "close": 2.61, "volume": 151975.0}, {"date": "2023-09-08", "close": 2.41, "volume": 140893.0}, {"date": "2023-09-11", "close": 2.6, "volume": 131650.0}, {"date": "2023-09-12", "close": 2.62, "volume": 60662.0}, {"date": "2023-09-13", "close": 2.65, "volume": 60261.0}, {"date": "2023-09-14", "close": 2.45, "volume": 60557.0}, {"date": "2023-09-15", "close": 2.89, "volume": 1376691.0}, {"date": "2023-09-18", "close": 2.89, "volume": 260975.0}, {"date": "2023-09-19", "close": 2.94, "volume": 120979.0}, {"date": "2023-09-20", "close": 2.84, "volume": 120406.0}, {"date": "2023-09-21", "close": 2.65, "volume": 125838.0}, {"date": "2023-09-22", "close": 2.65, "volume": 20867.0}, {"date": "2023-09-25", "close": 2.71, "volume": 79861.0}, {"date": "2023-09-26", "close": 2.7, "volume": 49686.0}, {"date": "2023-09-27", "close": 2.67, "volume": 49747.0}, {"date": "2023-09-28", "close": 2.62, "volume": 51673.0}, {"date": "2023-09-29", "close": 2.56, "volume": 36104.0}, {"date": "2023-10-02", "close": 2.73, "volume": 54356.0}, {"date": "2023-10-03", "close": 2.73, "volume": 39603.0}, {"date": "2023-10-04", "close": 2.66, "volume": 39865.0}, {"date": "2023-10-05", "close": 3.11, "volume": 273374.0}, {"date": "2023-10-06", "close": 3.38, "volume": 232150.0}, {"date": "2023-10-09", "close": 3.18, "volume": 124234.0}, {"date": "2023-10-10", "close": 3.36, "volume": 68578.0}, {"date": "2023-10-11", "close": 3.54, "volume": 52232.0}, {"date": "2023-10-12", "close": 3.5, "volume": 92078.0}, {"date": "2023-10-13", "close": 3.37, "volume": 22803.0}, {"date": "2023-10-16", "close": 3.53, "volume": 81109.0}, {"date": "2023-10-17", "close": 3.72, "volume": 111313.0}, {"date": "2023-10-18", "close": 3.64, "volume": 36404.0}, {"date": "2023-10-19", "close": 3.39, "volume": 26409.0}, {"date": "2023-10-20", "close": 3.15, "volume": 30436.0}, {"date": "2023-10-23", "close": 3.07, "volume": 21015.0}, {"date": "2023-10-24", "close": 3.25, "volume": 31906.0}, {"date": "2023-10-25", "close": 3.39, "volume": 34744.0}, {"date": "2023-10-26", "close": 3.29, "volume": 20503.0}, {"date": "2023-10-27", "close": 3.4, "volume": 32643.0}, {"date": "2023-10-30", "close": 4.02, "volume": 133839.0}, {"date": "2023-10-31", "close": 3.85, "volume": 148208.0}, {"date": "2023-11-01", "close": 3.62, "volume": 30302.0}, {"date": "2023-11-02", "close": 3.9, "volume": 43954.0}, {"date": "2023-11-03", "close": 4.08, "volume": 93041.0}, {"date": "2023-11-06", "close": 4.53, "volume": 128915.0}, {"date": "2023-11-07", "close": 4.1, "volume": 48009.0}, {"date": "2023-11-08", "close": 4.35, "volume": 101428.0}, {"date": "2023-11-09", "close": 4.31, "volume": 61428.0}, {"date": "2023-11-10", "close": 4.48, "volume": 62192.0}, {"date": "2023-11-13", "close": 4.52, "volume": 76837.0}, {"date": "2023-11-14", "close": 5.0, "volume": 133009.0}, {"date": "2023-11-15", "close": 4.76, "volume": 104295.0}, {"date": "2023-11-16", "close": 4.75, "volume": 111768.0}, {"date": "2023-11-17", "close": 5.35, "volume": 82216.0}, {"date": "2023-11-20", "close": 4.61, "volume": 183597.0}, {"date": "2023-11-21", "close": 4.18, "volume": 205577.0}, {"date": "2023-11-22", "close": 5.24, "volume": 255345.0}, {"date": "2023-11-24", "close": 5.12, "volume": 69774.0}, {"date": "2023-11-27", "close": 5.18, "volume": 127159.0}, {"date": "2023-11-28", "close": 5.24, "volume": 79146.0}, {"date": "2023-11-29", "close": 5.78, "volume": 190691.0}, {"date": "2023-11-30", "close": 6.53, "volume": 212640.0}, {"date": "2023-12-01", "close": 6.48, "volume": 162900.0}, {"date": "2023-12-04", "close": 6.12, "volume": 172567.0}, {"date": "2023-12-05", "close": 6.76, "volume": 136817.0}, {"date": "2023-12-06", "close": 6.74, "volume": 112394.0}, {"date": "2023-12-07", "close": 6.7, "volume": 95664.0}, {"date": "2023-12-08", "close": 6.56, "volume": 64591.0}, {"date": "2023-12-11", "close": 5.96, "volume": 385362.0}, {"date": "2023-12-12", "close": 5.41, "volume": 241328.0}, {"date": "2023-12-13", "close": 5.95, "volume": 115577.0}, {"date": "2023-12-14", "close": 5.0, "volume": 206636.0}, {"date": "2023-12-15", "close": 4.95, "volume": 250749.0}, {"date": "2023-12-18", "close": 4.61, "volume": 208811.0}, {"date": "2023-12-19", "close": 4.9, "volume": 194657.0}, {"date": "2023-12-20", "close": 4.84, "volume": 140730.0}, {"date": "2023-12-21", "close": 4.98, "volume": 106566.0}, {"date": "2023-12-22", "close": 5.75, "volume": 281996.0}, {"date": "2023-12-26", "close": 5.95, "volume": 149925.0}, {"date": "2023-12-27", "close": 6.03, "volume": 178298.0}, {"date": "2023-12-28", "close": 5.98, "volume": 122426.0}, {"date": "2023-12-29", "close": 5.83, "volume": 125476.0}, {"date": "2024-01-02", "close": 5.71, "volume": 106976.0}, {"date": "2024-01-03", "close": 5.67, "volume": 113786.0}, {"date": "2024-01-04", "close": 5.79, "volume": 460143.0}, {"date": "2024-01-05", "close": 5.85, "volume": 211934.0}, {"date": "2024-01-08", "close": 5.98, "volume": 216139.0}, {"date": "2024-01-09", "close": 5.89, "volume": 202114.0}, {"date": "2024-01-10", "close": 5.89, "volume": 207017.0}, {"date": "2024-01-11", "close": 5.96, "volume": 82918.0}, {"date": "2024-01-12", "close": 6.0, "volume": 108416.0}, {"date": "2024-01-16", "close": 5.81, "volume": 66809.0}, {"date": "2024-01-17", "close": 5.82, "volume": 97800.0}, {"date": "2024-01-18", "close": 5.26, "volume": 112725.0}, {"date": "2024-01-19", "close": 5.39, "volume": 64253.0}, {"date": "2024-01-22", "close": 5.22, "volume": 87606.0}, {"date": "2024-01-23", "close": 5.04, "volume": 117086.0}, {"date": "2024-01-24", "close": 4.89, "volume": 111593.0}, {"date": "2024-01-25", "close": 4.98, "volume": 88551.0}, {"date": "2024-01-26", "close": 5.02, "volume": 61886.0}, {"date": "2024-01-29", "close": 5.24, "volume": 51759.0}, {"date": "2024-01-30", "close": 4.98, "volume": 41259.0}, {"date": "2024-01-31", "close": 5.11, "volume": 112104.0}, {"date": "2024-02-01", "close": 5.15, "volume": 35861.0}, {"date": "2024-02-02", "close": 5.24, "volume": 67682.0}, {"date": "2024-02-05", "close": 5.55, "volume": 94403.0}, {"date": "2024-02-06", "close": 5.92, "volume": 203675.0}, {"date": "2024-02-07", "close": 5.8, "volume": 87851.0}, {"date": "2024-02-08", "close": 6.0, "volume": 100359.0}, {"date": "2024-02-09", "close": 5.81, "volume": 92873.0}, {"date": "2024-02-12", "close": 5.94, "volume": 264528.0}, {"date": "2024-02-13", "close": 5.73, "volume": 132294.0}, {"date": "2024-02-14", "close": 5.8, "volume": 58365.0}, {"date": "2024-02-15", "close": 5.74, "volume": 77103.0}, {"date": "2024-02-16", "close": 6.78, "volume": 655770.0}, {"date": "2024-02-20", "close": 7.41, "volume": 727176.0}, {"date": "2024-02-21", "close": 6.95, "volume": 236507.0}, {"date": "2024-02-22", "close": 6.82, "volume": 73810.0}, {"date": "2024-02-23", "close": 6.76, "volume": 100576.0}, {"date": "2024-02-26", "close": 6.79, "volume": 123722.0}, {"date": "2024-02-27", "close": 6.45, "volume": 183992.0}, {"date": "2024-02-28", "close": 6.71, "volume": 342400.0}, {"date": "2024-02-29", "close": 6.75, "volume": 140443.0}, {"date": "2024-03-01", "close": 7.2, "volume": 224553.0}, {"date": "2024-03-04", "close": 7.12, "volume": 97560.0}, {"date": "2024-03-05", "close": 7.03, "volume": 34948.0}, {"date": "2024-03-06", "close": 7.15, "volume": 139754.0}, {"date": "2024-03-07", "close": 7.14, "volume": 103889.0}, {"date": "2024-03-08", "close": 6.55, "volume": 157969.0}, {"date": "2024-03-11", "close": 6.56, "volume": 48655.0}, {"date": "2024-03-12", "close": 6.76, "volume": 65795.0}, {"date": "2024-03-13", "close": 6.71, "volume": 75479.0}, {"date": "2024-03-14", "close": 6.79, "volume": 95874.0}, {"date": "2024-03-15", "close": 7.12, "volume": 347939.0}, {"date": "2024-03-18", "close": 6.83, "volume": 93403.0}, {"date": "2024-03-19", "close": 6.97, "volume": 96723.0}, {"date": "2024-03-20", "close": 7.01, "volume": 86651.0}, {"date": "2024-03-21", "close": 7.01, "volume": 86931.0}, {"date": "2024-03-22", "close": 8.02, "volume": 528338.0}, {"date": "2024-03-25", "close": 7.93, "volume": 397352.0}, {"date": "2024-03-26", "close": 7.99, "volume": 226724.0}, {"date": "2024-03-27", "close": 8.3, "volume": 448974.0}, {"date": "2024-03-28", "close": 7.94, "volume": 741662.0}, {"date": "2024-04-01", "close": 8.01, "volume": 121824.0}, {"date": "2024-04-02", "close": 7.2, "volume": 126302.0}, {"date": "2024-04-03", "close": 7.16, "volume": 125171.0}, {"date": "2024-04-04", "close": 7.09, "volume": 161683.0}, {"date": "2024-04-05", "close": 7.09, "volume": 105838.0}, {"date": "2024-04-08", "close": 7.34, "volume": 70509.0}, {"date": "2024-04-09", "close": 7.45, "volume": 94960.0}, {"date": "2024-04-10", "close": 7.23, "volume": 131547.0}, {"date": "2024-04-11", "close": 7.8, "volume": 168253.0}, {"date": "2024-04-12", "close": 7.75, "volume": 128946.0}, {"date": "2024-04-15", "close": 7.69, "volume": 121516.0}, {"date": "2024-04-16", "close": 7.13, "volume": 98778.0}, {"date": "2024-04-17", "close": 6.75, "volume": 1642009.0}, {"date": "2024-04-18", "close": 6.92, "volume": 250511.0}, {"date": "2024-04-19", "close": 6.82, "volume": 278857.0}, {"date": "2024-04-22", "close": 7.12, "volume": 173228.0}, {"date": "2024-04-23", "close": 7.26, "volume": 208344.0}, {"date": "2024-04-24", "close": 7.38, "volume": 90771.0}, {"date": "2024-04-25", "close": 7.29, "volume": 107354.0}, {"date": "2024-04-26", "close": 7.32, "volume": 92052.0}, {"date": "2024-04-29", "close": 7.68, "volume": 205982.0}, {"date": "2024-04-30", "close": 7.72, "volume": 289874.0}, {"date": "2024-05-01", "close": 8.62, "volume": 263587.0}, {"date": "2024-05-02", "close": 8.65, "volume": 229282.0}, {"date": "2024-05-03", "close": 8.56, "volume": 88682.0}, {"date": "2024-05-06", "close": 8.81, "volume": 97441.0}, {"date": "2024-05-07", "close": 8.67, "volume": 107057.0}, {"date": "2024-05-08", "close": 8.01, "volume": 111214.0}, {"date": "2024-05-09", "close": 7.8, "volume": 238819.0}, {"date": "2024-05-10", "close": 7.73, "volume": 114185.0}, {"date": "2024-05-13", "close": 8.01, "volume": 149406.0}, {"date": "2024-05-14", "close": 8.99, "volume": 225422.0}, {"date": "2024-05-15", "close": 8.93, "volume": 350461.0}, {"date": "2024-05-16", "close": 8.9, "volume": 174774.0}, {"date": "2024-05-17", "close": 8.98, "volume": 177730.0}, {"date": "2024-05-20", "close": 9.19, "volume": 250731.0}, {"date": "2024-05-21", "close": 9.28, "volume": 299857.0}, {"date": "2024-05-22", "close": 9.51, "volume": 195538.0}, {"date": "2024-05-23", "close": 8.7, "volume": 122477.0}, {"date": "2024-05-24", "close": 8.41, "volume": 220362.0}, {"date": "2024-05-28", "close": 8.74, "volume": 260831.0}, {"date": "2024-05-29", "close": 8.18, "volume": 274341.0}, {"date": "2024-05-30", "close": 8.29, "volume": 195270.0}, {"date": "2024-05-31", "close": 8.55, "volume": 215852.0}, {"date": "2024-06-03", "close": 8.48, "volume": 160104.0}, {"date": "2024-06-04", "close": 8.42, "volume": 125438.0}, {"date": "2024-06-05", "close": 8.85, "volume": 244844.0}, {"date": "2024-06-06", "close": 8.66, "volume": 209203.0}, {"date": "2024-06-07", "close": 8.38, "volume": 105308.0}, {"date": "2024-06-10", "close": 8.71, "volume": 141237.0}, {"date": "2024-06-11", "close": 8.51, "volume": 114969.0}, {"date": "2024-06-12", "close": 8.88, "volume": 124126.0}, {"date": "2024-06-13", "close": 9.0, "volume": 150493.0}, {"date": "2024-06-14", "close": 8.4, "volume": 129067.0}, {"date": "2024-06-17", "close": 7.44, "volume": 219976.0}, {"date": "2024-06-18", "close": 6.94, "volume": 335383.0}, {"date": "2024-06-20", "close": 7.23, "volume": 333480.0}, {"date": "2024-06-21", "close": 6.5, "volume": 398147.0}, {"date": "2024-06-24", "close": 6.69, "volume": 226127.0}, {"date": "2024-06-25", "close": 6.19, "volume": 515135.0}, {"date": "2024-06-26", "close": 6.11, "volume": 671515.0}, {"date": "2024-06-27", "close": 6.24, "volume": 1132926.0}, {"date": "2024-06-28", "close": 5.85, "volume": 6045997.0}, {"date": "2024-07-01", "close": 5.93, "volume": 1328777.0}, {"date": "2024-07-02", "close": 5.73, "volume": 483502.0}, {"date": "2024-07-03", "close": 5.86, "volume": 194043.0}, {"date": "2024-07-05", "close": 5.71, "volume": 287416.0}, {"date": "2024-07-08", "close": 5.82, "volume": 348041.0}, {"date": "2024-07-09", "close": 5.91, "volume": 232330.0}, {"date": "2024-07-10", "close": 6.1, "volume": 190608.0}, {"date": "2024-07-11", "close": 6.83, "volume": 327842.0}, {"date": "2024-07-12", "close": 6.74, "volume": 231007.0}, {"date": "2024-07-15", "close": 7.1, "volume": 235355.0}, {"date": "2024-07-16", "close": 7.49, "volume": 371260.0}, {"date": "2024-07-17", "close": 7.35, "volume": 198058.0}, {"date": "2024-07-18", "close": 6.92, "volume": 246428.0}, {"date": "2024-07-19", "close": 6.92, "volume": 218074.0}, {"date": "2024-07-22", "close": 6.89, "volume": 179429.0}, {"date": "2024-07-23", "close": 7.23, "volume": 186931.0}, {"date": "2024-07-24", "close": 7.04, "volume": 175216.0}, {"date": "2024-07-25", "close": 7.18, "volume": 240536.0}, {"date": "2024-07-26", "close": 7.27, "volume": 209519.0}, {"date": "2024-07-29", "close": 7.08, "volume": 235490.0}, {"date": "2024-07-30", "close": 7.02, "volume": 172241.0}, {"date": "2024-07-31", "close": 7.14, "volume": 210888.0}, {"date": "2024-08-01", "close": 6.83, "volume": 250865.0}, {"date": "2024-08-02", "close": 6.71, "volume": 245744.0}, {"date": "2024-08-05", "close": 6.25, "volume": 266817.0}, {"date": "2024-08-06", "close": 5.94, "volume": 299330.0}, {"date": "2024-08-07", "close": 5.66, "volume": 170440.0}, {"date": "2024-08-08", "close": 6.05, "volume": 220356.0}, {"date": "2024-08-09", "close": 5.92, "volume": 171050.0}, {"date": "2024-08-12", "close": 6.0, "volume": 259341.0}, {"date": "2024-08-13", "close": 5.86, "volume": 336933.0}, {"date": "2024-08-14", "close": 5.63, "volume": 195822.0}, {"date": "2024-08-15", "close": 5.79, "volume": 268382.0}, {"date": "2024-08-16", "close": 5.74, "volume": 90555.0}, {"date": "2024-08-19", "close": 6.0, "volume": 183876.0}, {"date": "2024-08-20", "close": 5.96, "volume": 114444.0}, {"date": "2024-08-21", "close": 5.89, "volume": 166116.0}, {"date": "2024-08-22", "close": 5.69, "volume": 222987.0}, {"date": "2024-08-23", "close": 5.67, "volume": 432055.0}, {"date": "2024-08-26", "close": 5.67, "volume": 280197.0}, {"date": "2024-08-27", "close": 5.53, "volume": 157660.0}, {"date": "2024-08-28", "close": 5.69, "volume": 278753.0}, {"date": "2024-08-29", "close": 5.64, "volume": 164994.0}, {"date": "2024-08-30", "close": 5.63, "volume": 218884.0}, {"date": "2024-09-03", "close": 5.39, "volume": 228807.0}, {"date": "2024-09-04", "close": 5.59, "volume": 247274.0}, {"date": "2024-09-05", "close": 5.63, "volume": 240704.0}, {"date": "2024-09-06", "close": 5.55, "volume": 216785.0}, {"date": "2024-09-09", "close": 5.87, "volume": 209849.0}, {"date": "2024-09-10", "close": 5.92, "volume": 196639.0}, {"date": "2024-09-11", "close": 5.69, "volume": 132388.0}, {"date": "2024-09-12", "close": 5.54, "volume": 130131.0}, {"date": "2024-09-13", "close": 5.74, "volume": 192256.0}, {"date": "2024-09-16", "close": 5.74, "volume": 212844.0}, {"date": "2024-09-17", "close": 5.45, "volume": 102825.0}, {"date": "2024-09-18", "close": 5.54, "volume": 302216.0}, {"date": "2024-09-19", "close": 5.64, "volume": 152254.0}, {"date": "2024-09-20", "close": 5.52, "volume": 345305.0}, {"date": "2024-09-23", "close": 5.2, "volume": 178006.0}, {"date": "2024-09-24", "close": 5.1, "volume": 234005.0}, {"date": "2024-09-25", "close": 5.02, "volume": 233221.0}, {"date": "2024-09-26", "close": 4.97, "volume": 163509.0}, {"date": "2024-09-27", "close": 5.04, "volume": 170490.0}, {"date": "2024-09-30", "close": 4.98, "volume": 630773.0}, {"date": "2024-10-01", "close": 4.98, "volume": 198328.0}, {"date": "2024-10-02", "close": 5.24, "volume": 232797.0}, {"date": "2024-10-03", "close": 5.28, "volume": 116304.0}, {"date": "2024-10-04", "close": 5.51, "volume": 287661.0}, {"date": "2024-10-07", "close": 5.5, "volume": 155689.0}, {"date": "2024-10-08", "close": 5.59, "volume": 147863.0}, {"date": "2024-10-09", "close": 5.61, "volume": 179660.0}, {"date": "2024-10-10", "close": 5.35, "volume": 229767.0}, {"date": "2024-10-11", "close": 5.39, "volume": 125725.0}, {"date": "2024-10-14", "close": 5.55, "volume": 125588.0}, {"date": "2024-10-15", "close": 5.53, "volume": 113819.0}, {"date": "2024-10-16", "close": 5.51, "volume": 241954.0}, {"date": "2024-10-17", "close": 5.26, "volume": 169314.0}, {"date": "2024-10-18", "close": 5.37, "volume": 87564.0}, {"date": "2024-10-21", "close": 5.27, "volume": 247140.0}, {"date": "2024-10-22", "close": 5.24, "volume": 83477.0}, {"date": "2024-10-23", "close": 5.09, "volume": 173548.0}, {"date": "2024-10-24", "close": 4.97, "volume": 65800.0}, {"date": "2024-10-25", "close": 4.86, "volume": 183963.0}, {"date": "2024-10-28", "close": 4.89, "volume": 111201.0}, {"date": "2024-10-29", "close": 4.75, "volume": 167743.0}, {"date": "2024-10-30", "close": 4.73, "volume": 154246.0}, {"date": "2024-10-31", "close": 4.54, "volume": 225273.0}, {"date": "2024-11-01", "close": 4.95, "volume": 222728.0}, {"date": "2024-11-04", "close": 5.08, "volume": 101841.0}, {"date": "2024-11-05", "close": 5.29, "volume": 553690.0}, {"date": "2024-11-06", "close": 5.69, "volume": 1136277.0}, {"date": "2024-11-07", "close": 5.94, "volume": 530463.0}, {"date": "2024-11-08", "close": 5.78, "volume": 176397.0}, {"date": "2024-11-11", "close": 5.7, "volume": 252100.0}, {"date": "2024-11-12", "close": 5.42, "volume": 323219.0}, {"date": "2024-11-13", "close": 5.25, "volume": 112041.0}, {"date": "2024-11-14", "close": 4.82, "volume": 166315.0}, {"date": "2024-11-15", "close": 4.41, "volume": 244150.0}, {"date": "2024-11-18", "close": 4.2, "volume": 169404.0}, {"date": "2024-11-19", "close": 4.21, "volume": 205735.0}, {"date": "2024-11-20", "close": 4.12, "volume": 165472.0}, {"date": "2024-11-21", "close": 3.94, "volume": 235480.0}, {"date": "2024-11-22", "close": 4.26, "volume": 181927.0}, {"date": "2024-11-25", "close": 4.52, "volume": 192247.0}, {"date": "2024-11-26", "close": 4.64, "volume": 166119.0}, {"date": "2024-11-27", "close": 4.77, "volume": 130587.0}, {"date": "2024-11-29", "close": 4.77, "volume": 95659.0}, {"date": "2024-12-02", "close": 4.85, "volume": 259813.0}, {"date": "2024-12-03", "close": 4.49, "volume": 254010.0}, {"date": "2024-12-04", "close": 4.45, "volume": 214165.0}, {"date": "2024-12-05", "close": 4.21, "volume": 236124.0}, {"date": "2024-12-06", "close": 4.49, "volume": 335694.0}, {"date": "2024-12-09", "close": 4.64, "volume": 298479.0}, {"date": "2024-12-10", "close": 3.33, "volume": 1947543.0}, {"date": "2024-12-11", "close": 3.08, "volume": 2182685.0}, {"date": "2024-12-12", "close": 3.02, "volume": 403899.0}, {"date": "2024-12-13", "close": 2.85, "volume": 705239.0}, {"date": "2024-12-16", "close": 3.01, "volume": 368939.0}, {"date": "2024-12-17", "close": 2.97, "volume": 397007.0}, {"date": "2024-12-18", "close": 2.9, "volume": 447078.0}, {"date": "2024-12-19", "close": 2.93, "volume": 275596.0}, {"date": "2024-12-20", "close": 2.97, "volume": 891814.0}, {"date": "2024-12-23", "close": 3.01, "volume": 281394.0}, {"date": "2024-12-24", "close": 2.91, "volume": 129092.0}, {"date": "2024-12-26", "close": 3.11, "volume": 3427281.0}, {"date": "2024-12-27", "close": 3.06, "volume": 448675.0}, {"date": "2024-12-30", "close": 3.0, "volume": 470296.0}, {"date": "2024-12-31", "close": 3.04, "volume": 489691.0}, {"date": "2025-01-02", "close": 3.085, "volume": 471126.0}, {"date": "2025-01-03", "close": 3.065, "volume": 315318.0}, {"date": "2025-01-06", "close": 2.98, "volume": 699316.0}, {"date": "2025-01-07", "close": 3.01, "volume": 272914.0}, {"date": "2025-01-08", "close": 2.85, "volume": 372557.0}, {"date": "2025-01-10", "close": 2.77, "volume": 744807.0}, {"date": "2025-01-13", "close": 2.72, "volume": 350743.0}, {"date": "2025-01-14", "close": 2.63, "volume": 250618.0}, {"date": "2025-01-15", "close": 2.65, "volume": 124252.0}, {"date": "2025-01-16", "close": 2.46, "volume": 187748.0}, {"date": "2025-01-17", "close": 2.4, "volume": 238540.0}, {"date": "2025-01-21", "close": 2.37, "volume": 383816.0}, {"date": "2025-01-22", "close": 2.52, "volume": 351473.0}, {"date": "2025-01-23", "close": 2.56, "volume": 125698.0}, {"date": "2025-01-24", "close": 2.52, "volume": 174132.0}, {"date": "2025-01-27", "close": 2.45, "volume": 190976.0}, {"date": "2025-01-28", "close": 2.48, "volume": 131306.0}, {"date": "2025-01-29", "close": 2.5, "volume": 117272.0}, {"date": "2025-01-30", "close": 2.58, "volume": 152346.0}, {"date": "2025-01-31", "close": 2.57, "volume": 218891.0}, {"date": "2025-02-03", "close": 2.43, "volume": 302046.0}, {"date": "2025-02-04", "close": 2.43, "volume": 274302.0}, {"date": "2025-02-05", "close": 2.45, "volume": 147570.0}, {"date": "2025-02-06", "close": 2.37, "volume": 177628.0}, {"date": "2025-02-07", "close": 2.18, "volume": 256104.0}, {"date": "2025-02-10", "close": 2.14, "volume": 235708.0}, {"date": "2025-02-11", "close": 2.08, "volume": 327968.0}, {"date": "2025-02-12", "close": 2.11, "volume": 237164.0}, {"date": "2025-02-13", "close": 2.04, "volume": 318392.0}, {"date": "2025-02-14", "close": 2.05, "volume": 263722.0}, {"date": "2025-02-18", "close": 2.01, "volume": 276103.0}, {"date": "2025-02-19", "close": 2.08, "volume": 334002.0}, {"date": "2025-02-20", "close": 2.19, "volume": 3001380.0}, {"date": "2025-02-21", "close": 2.17, "volume": 513670.0}, {"date": "2025-02-24", "close": 2.13, "volume": 281519.0}, {"date": "2025-02-25", "close": 2.05, "volume": 249533.0}, {"date": "2025-02-26", "close": 1.91, "volume": 191749.0}, {"date": "2025-02-27", "close": 2.02, "volume": 465497.0}, {"date": "2025-02-28", "close": 2.1, "volume": 346977.0}, {"date": "2025-03-03", "close": 1.845, "volume": 340391.0}, {"date": "2025-03-04", "close": 2.02, "volume": 314403.0}, {"date": "2025-03-05", "close": 1.92, "volume": 309208.0}, {"date": "2025-03-06", "close": 2.08, "volume": 196929.0}, {"date": "2025-03-07", "close": 1.98, "volume": 207206.0}, {"date": "2025-03-10", "close": 1.86, "volume": 407161.0}, {"date": "2025-03-11", "close": 1.82, "volume": 320269.0}, {"date": "2025-03-12", "close": 1.8, "volume": 335936.0}, {"date": "2025-03-13", "close": 1.79, "volume": 256111.0}, {"date": "2025-03-14", "close": 1.74, "volume": 583701.0}, {"date": "2025-03-17", "close": 1.55, "volume": 640609.0}, {"date": "2025-03-18", "close": 1.59, "volume": 606004.0}, {"date": "2025-03-19", "close": 1.7, "volume": 1223514.0}, {"date": "2025-03-20", "close": 1.61, "volume": 426152.0}, {"date": "2025-03-21", "close": 1.67, "volume": 490596.0}, {"date": "2025-03-24", "close": 1.6, "volume": 308995.0}, {"date": "2025-03-25", "close": 1.445, "volume": 293694.0}, {"date": "2025-03-26", "close": 1.45, "volume": 320541.0}, {"date": "2025-03-27", "close": 1.45, "volume": 835065.0}, {"date": "2025-03-28", "close": 1.35, "volume": 438450.0}, {"date": "2025-03-31", "close": 1.38, "volume": 863082.0}, {"date": "2025-04-01", "close": 1.27, "volume": 364788.0}, {"date": "2025-04-02", "close": 1.27, "volume": 312363.0}, {"date": "2025-04-03", "close": 1.21, "volume": 244716.0}, {"date": "2025-04-04", "close": 1.1, "volume": 602019.0}, {"date": "2025-04-07", "close": 1.26, "volume": 1033004.0}, {"date": "2025-04-08", "close": 1.18, "volume": 491514.0}, {"date": "2025-04-09", "close": 1.2, "volume": 945536.0}, {"date": "2025-04-10", "close": 1.13, "volume": 350740.0}, {"date": "2025-04-11", "close": 1.24, "volume": 349327.0}, {"date": "2025-04-14", "close": 1.24, "volume": 349218.0}, {"date": "2025-04-15", "close": 1.3, "volume": 238643.0}, {"date": "2025-04-16", "close": 1.3, "volume": 569431.0}, {"date": "2025-04-17", "close": 1.44, "volume": 1014763.0}, {"date": "2025-04-21", "close": 1.53, "volume": 618286.0}, {"date": "2025-04-22", "close": 1.57, "volume": 1146956.0}, {"date": "2025-04-23", "close": 1.63, "volume": 415061.0}, {"date": "2025-04-24", "close": 1.72, "volume": 377099.0}, {"date": "2025-04-25", "close": 1.6, "volume": 258497.0}, {"date": "2025-04-28", "close": 1.6, "volume": 260194.0}, {"date": "2025-04-29", "close": 1.59, "volume": 305797.0}, {"date": "2025-04-30", "close": 1.605, "volume": 290329.0}, {"date": "2025-05-01", "close": 1.55, "volume": 160290.0}, {"date": "2025-05-02", "close": 1.6, "volume": 348423.0}, {"date": "2025-05-05", "close": 1.5, "volume": 185071.0}, {"date": "2025-05-06", "close": 1.36, "volume": 392896.0}, {"date": "2025-05-07", "close": 1.36, "volume": 235729.0}, {"date": "2025-05-08", "close": 1.38, "volume": 190188.0}, {"date": "2025-05-09", "close": 1.27, "volume": 244572.0}, {"date": "2025-05-12", "close": 1.37, "volume": 317881.0}, {"date": "2025-05-13", "close": 1.33, "volume": 221550.0}, {"date": "2025-05-14", "close": 1.28, "volume": 272657.0}, {"date": "2025-05-15", "close": 1.31, "volume": 300571.0}, {"date": "2025-05-16", "close": 1.24, "volume": 311646.0}, {"date": "2025-05-19", "close": 1.24, "volume": 2000914.0}, {"date": "2025-05-20", "close": 1.21, "volume": 3926435.0}, {"date": "2025-05-21", "close": 1.32, "volume": 2612725.0}, {"date": "2025-05-22", "close": 1.44, "volume": 1080726.0}, {"date": "2025-05-23", "close": 1.38, "volume": 550448.0}, {"date": "2025-05-27", "close": 1.43, "volume": 1076520.0}, {"date": "2025-05-28", "close": 1.45, "volume": 370642.0}, {"date": "2025-05-29", "close": 1.47, "volume": 412604.0}, {"date": "2025-05-30", "close": 1.43, "volume": 443333.0}, {"date": "2025-06-02", "close": 1.46, "volume": 529854.0}, {"date": "2025-06-03", "close": 1.75, "volume": 1182706.0}, {"date": "2025-06-04", "close": 1.78, "volume": 412251.0}, {"date": "2025-06-05", "close": 1.68, "volume": 211705.0}, {"date": "2025-06-06", "close": 1.8, "volume": 213358.0}, {"date": "2025-06-09", "close": 1.77, "volume": 311368.0}, {"date": "2025-06-10", "close": 1.69, "volume": 293362.0}, {"date": "2025-06-11", "close": 1.6, "volume": 498017.0}, {"date": "2025-06-12", "close": 1.61, "volume": 253252.0}, {"date": "2025-06-13", "close": 1.55, "volume": 194527.0}, {"date": "2025-06-16", "close": 1.53, "volume": 435841.0}, {"date": "2025-06-17", "close": 1.54, "volume": 450410.0}, {"date": "2025-06-18", "close": 1.46, "volume": 273225.0}, {"date": "2025-06-20", "close": 1.44, "volume": 449539.0}, {"date": "2025-06-23", "close": 1.45, "volume": 464502.0}, {"date": "2025-06-24", "close": 1.68, "volume": 587688.0}, {"date": "2025-06-25", "close": 1.54, "volume": 510368.0}, {"date": "2025-06-26", "close": 1.48, "volume": 383615.0}, {"date": "2025-06-27", "close": 1.4, "volume": 5400613.0}, {"date": "2025-06-30", "close": 1.45, "volume": 458842.0}, {"date": "2025-07-01", "close": 1.43, "volume": 296636.0}, {"date": "2025-07-02", "close": 1.47, "volume": 223003.0}, {"date": "2025-07-03", "close": 1.51, "volume": 185958.0}, {"date": "2025-07-07", "close": 1.45, "volume": 345117.0}, {"date": "2025-07-08", "close": 1.7, "volume": 701411.0}, {"date": "2025-07-09", "close": 1.84, "volume": 501370.0}, {"date": "2025-07-10", "close": 1.84, "volume": 231920.0}, {"date": "2025-07-11", "close": 1.81, "volume": 228721.0}, {"date": "2025-07-14", "close": 1.92, "volume": 270964.0}, {"date": "2025-07-15", "close": 1.77, "volume": 314442.0}, {"date": "2025-07-16", "close": 1.81, "volume": 304579.0}, {"date": "2025-07-17", "close": 1.89, "volume": 380357.0}, {"date": "2025-07-18", "close": 1.82, "volume": 178376.0}, {"date": "2025-07-21", "close": 1.83, "volume": 323033.0}, {"date": "2025-07-22", "close": 1.85, "volume": 158736.0}, {"date": "2025-07-23", "close": 1.86, "volume": 290533.0}, {"date": "2025-07-24", "close": 1.87, "volume": 243939.0}, {"date": "2025-07-25", "close": 1.93, "volume": 458402.0}, {"date": "2025-07-28", "close": 1.87, "volume": 498020.0}, {"date": "2025-07-29", "close": 1.8, "volume": 409787.0}, {"date": "2025-07-30", "close": 1.81, "volume": 175947.0}, {"date": "2025-07-31", "close": 1.74, "volume": 248775.0}, {"date": "2025-08-01", "close": 1.62, "volume": 462396.0}, {"date": "2025-08-04", "close": 1.71, "volume": 171330.0}, {"date": "2025-08-05", "close": 1.75, "volume": 215807.0}, {"date": "2025-08-06", "close": 1.73, "volume": 94881.0}, {"date": "2025-08-07", "close": 1.65, "volume": 264023.0}, {"date": "2025-08-08", "close": 1.64, "volume": 146244.0}, {"date": "2025-08-11", "close": 1.61, "volume": 131176.0}, {"date": "2025-08-12", "close": 1.67, "volume": 190895.0}, {"date": "2025-08-13", "close": 1.77, "volume": 267079.0}, {"date": "2025-08-14", "close": 1.81, "volume": 400870.0}, {"date": "2025-08-15", "close": 1.8, "volume": 189470.0}, {"date": "2025-08-18", "close": 1.79, "volume": 103937.0}, {"date": "2025-08-19", "close": 1.68, "volume": 250520.0}, {"date": "2025-08-20", "close": 1.7, "volume": 160275.0}, {"date": "2025-08-21", "close": 1.74, "volume": 240944.0}, {"date": "2025-08-22", "close": 1.87, "volume": 353254.0}, {"date": "2025-08-25", "close": 1.9, "volume": 160756.0}, {"date": "2025-08-26", "close": 1.89, "volume": 407008.0}, {"date": "2025-08-27", "close": 1.87, "volume": 115256.0}, {"date": "2025-08-28", "close": 1.82, "volume": 145675.0}, {"date": "2025-08-29", "close": 1.8, "volume": 91404.0}, {"date": "2025-09-02", "close": 1.75, "volume": 149117.0}, {"date": "2025-09-03", "close": 1.87, "volume": 278613.0}, {"date": "2025-09-04", "close": 1.89, "volume": 124591.0}, {"date": "2025-09-05", "close": 1.91, "volume": 270303.0}, {"date": "2025-09-08", "close": 1.88, "volume": 130047.0}, {"date": "2025-09-09", "close": 1.84, "volume": 196156.0}, {"date": "2025-09-10", "close": 1.84, "volume": 407275.0}, {"date": "2025-09-11", "close": 1.85, "volume": 307683.0}, {"date": "2025-09-12", "close": 1.76, "volume": 230034.0}, {"date": "2025-09-15", "close": 1.69, "volume": 308136.0}, {"date": "2025-09-16", "close": 1.72, "volume": 190726.0}, {"date": "2025-09-17", "close": 1.6, "volume": 310628.0}, {"date": "2025-09-18", "close": 1.72, "volume": 310202.0}, {"date": "2025-09-19", "close": 1.79, "volume": 257906.0}, {"date": "2025-09-22", "close": 1.78, "volume": 166809.0}, {"date": "2025-09-23", "close": 1.8, "volume": 398298.0}, {"date": "2025-09-24", "close": 1.84, "volume": 291902.0}, {"date": "2025-09-25", "close": 1.78, "volume": 210604.0}, {"date": "2025-09-26", "close": 1.85, "volume": 201559.0}, {"date": "2025-09-29", "close": 1.74, "volume": 351861.0}, {"date": "2025-09-30", "close": 1.82, "volume": 402511.0}, {"date": "2025-10-01", "close": 2.09, "volume": 3141567.0}, {"date": "2025-10-02", "close": 2.18, "volume": 631575.0}, {"date": "2025-10-03", "close": 2.11, "volume": 611119.0}, {"date": "2025-10-06", "close": 2.05, "volume": 442264.0}, {"date": "2025-10-07", "close": 1.97, "volume": 523976.0}, {"date": "2025-10-08", "close": 1.98, "volume": 699474.0}, {"date": "2025-10-09", "close": 2.17, "volume": 1866735.0}, {"date": "2025-10-10", "close": 2.21, "volume": 1055532.0}, {"date": "2025-10-13", "close": 2.2, "volume": 508590.0}, {"date": "2025-10-14", "close": 2.11, "volume": 574599.0}, {"date": "2025-10-15", "close": 2.23, "volume": 614046.0}, {"date": "2025-10-16", "close": 2.48, "volume": 1014523.0}, {"date": "2025-10-17", "close": 2.48, "volume": 711920.0}, {"date": "2025-10-20", "close": 2.52, "volume": 461055.0}, {"date": "2025-10-21", "close": 2.34, "volume": 481411.0}, {"date": "2025-10-22", "close": 2.24, "volume": 481717.0}, {"date": "2025-10-23", "close": 2.29, "volume": 275381.0}, {"date": "2025-10-24", "close": 2.31, "volume": 326823.0}, {"date": "2025-10-27", "close": 2.28, "volume": 338037.0}, {"date": "2025-10-28", "close": 2.13, "volume": 602812.0}, {"date": "2025-10-29", "close": 1.92, "volume": 741870.0}, {"date": "2025-10-30", "close": 1.86, "volume": 1239562.0}, {"date": "2025-10-31", "close": 1.94, "volume": 214808.0}, {"date": "2025-11-03", "close": 1.24, "volume": 5250114.0}, {"date": "2025-11-04", "close": 1.12, "volume": 1467576.0}, {"date": "2025-11-05", "close": 1.135, "volume": 821876.0}, {"date": "2025-11-06", "close": 1.16, "volume": 776986.0}, {"date": "2025-11-07", "close": 1.09, "volume": 727780.0}, {"date": "2025-11-10", "close": 1.09, "volume": 1417658.0}, {"date": "2025-11-11", "close": 1.22, "volume": 1206895.0}, {"date": "2025-11-12", "close": 1.19, "volume": 781076.0}, {"date": "2025-11-13", "close": 1.13, "volume": 515533.0}, {"date": "2025-11-14", "close": 1.1, "volume": 621403.0}, {"date": "2025-11-17", "close": 0.97, "volume": 1815937.0}, {"date": "2025-11-18", "close": 0.9901, "volume": 772306.0}, {"date": "2025-11-19", "close": 1.03, "volume": 927193.0}, {"date": "2025-11-20", "close": 0.9852, "volume": 515163.0}, {"date": "2025-11-21", "close": 0.9628, "volume": 644664.0}, {"date": "2025-11-24", "close": 0.9902, "volume": 727349.0}, {"date": "2025-11-25", "close": 0.9785, "volume": 634667.0}, {"date": "2025-11-26", "close": 1.11, "volume": 1126510.0}, {"date": "2025-11-28", "close": 1.11, "volume": 579444.0}, {"date": "2025-12-01", "close": 1.02, "volume": 819350.0}, {"date": "2025-12-02", "close": 0.9522, "volume": 770755.0}, {"date": "2025-12-03", "close": 1.02, "volume": 764886.0}, {"date": "2025-12-04", "close": 1.09, "volume": 1145293.0}, {"date": "2025-12-05", "close": 1.08, "volume": 978304.0}, {"date": "2025-12-08", "close": 1.0, "volume": 1896163.0}, {"date": "2025-12-09", "close": 1.015, "volume": 623351.0}, {"date": "2025-12-10", "close": 1.03, "volume": 432764.0}, {"date": "2025-12-11", "close": 1.07, "volume": 263846.0}, {"date": "2025-12-12", "close": 1.01, "volume": 364076.0}, {"date": "2025-12-15", "close": 0.9628, "volume": 533943.0}, {"date": "2025-12-16", "close": 0.9519, "volume": 416770.0}, {"date": "2025-12-17", "close": 0.9286, "volume": 476474.0}, {"date": "2025-12-18", "close": 0.931, "volume": 557394.0}, {"date": "2025-12-19", "close": 0.8957, "volume": 1356426.0}, {"date": "2025-12-22", "close": 0.9009, "volume": 793665.0}, {"date": "2025-12-23", "close": 0.9107, "volume": 370849.0}, {"date": "2025-12-24", "close": 1.04, "volume": 811588.0}, {"date": "2025-12-26", "close": 1.06, "volume": 626701.0}, {"date": "2025-12-29", "close": 1.03, "volume": 576038.0}, {"date": "2025-12-30", "close": 1.03, "volume": 632757.0}, {"date": "2025-12-31", "close": 1.0, "volume": 310133.0}, {"date": "2026-01-02", "close": 1.02, "volume": 348648.0}, {"date": "2026-01-05", "close": 1.04, "volume": 280410.0}, {"date": "2026-01-06", "close": 1.14, "volume": 816734.0}, {"date": "2026-01-07", "close": 1.18, "volume": 788698.0}, {"date": "2026-01-08", "close": 1.18, "volume": 525080.0}, {"date": "2026-01-09", "close": 1.21, "volume": 790084.0}, {"date": "2026-01-12", "close": 1.17, "volume": 631996.0}, {"date": "2026-01-13", "close": 1.17, "volume": 388201.0}, {"date": "2026-01-14", "close": 1.2, "volume": 487624.0}, {"date": "2026-01-15", "close": 1.14, "volume": 533294.0}, {"date": "2026-01-16", "close": 1.13, "volume": 655440.0}, {"date": "2026-01-20", "close": 1.12, "volume": 519293.0}, {"date": "2026-01-21", "close": 1.14, "volume": 331934.0}, {"date": "2026-01-22", "close": 1.18, "volume": 383930.0}, {"date": "2026-01-23", "close": 1.14, "volume": 416632.0}, {"date": "2026-01-26", "close": 1.13, "volume": 633722.0}, {"date": "2026-01-27", "close": 1.12, "volume": 404282.0}, {"date": "2026-01-28", "close": 1.06, "volume": 390885.0}, {"date": "2026-01-29", "close": 1.04, "volume": 631154.0}, {"date": "2026-01-30", "close": 1.02, "volume": 507910.0}, {"date": "2026-02-02", "close": 1.02, "volume": 526686.0}, {"date": "2026-02-03", "close": 0.9958, "volume": 209547.0}, {"date": "2026-02-04", "close": 0.9614, "volume": 416968.0}, {"date": "2026-02-05", "close": 0.9104, "volume": 641973.0}, {"date": "2026-02-06", "close": 1.03, "volume": 1084775.0}, {"date": "2026-02-09", "close": 0.9827, "volume": 484924.0}, {"date": "2026-02-10", "close": 0.9965, "volume": 268660.0}, {"date": "2026-02-11", "close": 0.9724, "volume": 282994.0}, {"date": "2026-02-12", "close": 0.9343, "volume": 190231.0}, {"date": "2026-02-13", "close": 0.932, "volume": 530679.0}, {"date": "2026-02-17", "close": 0.9753, "volume": 290713.0}, {"date": "2026-02-18", "close": 1.02, "volume": 1595538.0}, {"date": "2026-02-19", "close": 1.02, "volume": 286609.0}, {"date": "2026-02-20", "close": 1.01, "volume": 169913.0}, {"date": "2026-02-23", "close": 1.01, "volume": 79911.0}, {"date": "2026-02-24", "close": 1.05, "volume": 359669.0}, {"date": "2026-02-25", "close": 1.11, "volume": 484274.0}, {"date": "2026-02-26", "close": 1.11, "volume": 461772.0}, {"date": "2026-02-27", "close": 1.06, "volume": 404088.0}, {"date": "2026-03-02", "close": 1.05, "volume": 438441.0}, {"date": "2026-03-03", "close": 1.035, "volume": 631667.0}, {"date": "2026-03-04", "close": 1.08, "volume": 511571.0}, {"date": "2026-03-05", "close": 1.13, "volume": 1017737.0}, {"date": "2026-03-06", "close": 1.12, "volume": 716500.0}, {"date": "2026-03-09", "close": 1.24, "volume": 1351517.0}, {"date": "2026-03-10", "close": 1.18, "volume": 501586.0}, {"date": "2026-03-11", "close": 1.15, "volume": 280850.0}, {"date": "2026-03-12", "close": 1.13, "volume": 1002018.0}, {"date": "2026-03-13", "close": 1.05, "volume": 650947.0}, {"date": "2026-03-16", "close": 1.06, "volume": 478417.0}, {"date": "2026-03-17", "close": 1.09, "volume": 1235777.0}, {"date": "2026-03-18", "close": 1.07, "volume": 533062.0}, {"date": "2026-03-19", "close": 1.04, "volume": 653876.0}, {"date": "2026-03-20", "close": 1.04, "volume": 586350.0}, {"date": "2026-03-23", "close": 1.04, "volume": 546116.0}, {"date": "2026-03-24", "close": 1.03, "volume": 398161.0}, {"date": "2026-03-25", "close": 1.04, "volume": 344653.0}, {"date": "2026-03-26", "close": 1.03, "volume": 290125.0}, {"date": "2026-03-27", "close": 0.9885, "volume": 457861.0}, {"date": "2026-03-30", "close": 0.9403, "volume": 298799.0}, {"date": "2026-03-31", "close": 1.01, "volume": 230826.0}, {"date": "2026-04-01", "close": 1.03, "volume": 636239.0}, {"date": "2026-04-02", "close": 1.01, "volume": 672908.0}, {"date": "2026-04-06", "close": 1.04, "volume": 806233.0}, {"date": "2026-04-07", "close": 1.07, "volume": 1548634.0}, {"date": "2026-04-08", "close": 1.06, "volume": 962170.0}, {"date": "2026-04-09", "close": 1.06, "volume": 666091.0}, {"date": "2026-04-10", "close": 1.05, "volume": 1119651.0}, {"date": "2026-04-13", "close": 1.02, "volume": 7220100.0}, {"date": "2026-04-14", "close": 1.06, "volume": 1226232.0}, {"date": "2026-04-15", "close": 1.07, "volume": 987800.0}, {"date": "2026-04-16", "close": 1.08, "volume": 1244476.0}, {"date": "2026-04-17", "close": 1.19, "volume": 1304765.0}, {"date": "2026-04-20", "close": 1.43, "volume": 2890911.0}, {"date": "2026-04-21", "close": 1.27, "volume": 1279916.0}, {"date": "2026-04-22", "close": 1.25, "volume": 741394.0}, {"date": "2026-04-23", "close": 1.2, "volume": 1266058.0}, {"date": "2026-04-24", "close": 1.26, "volume": 1076776.0}, {"date": "2026-04-27", "close": 1.31, "volume": 936730.0}, {"date": "2026-04-28", "close": 1.26, "volume": 500612.0}, {"date": "2026-04-29", "close": 1.15, "volume": 507770.0}, {"date": "2026-04-30", "close": 1.16, "volume": 438779.0}, {"date": "2026-05-01", "close": 1.22, "volume": 617067.0}, {"date": "2026-05-04", "close": 1.22, "volume": 452469.0}, {"date": "2026-05-05", "close": 1.21, "volume": 1000765.0}, {"date": "2026-05-06", "close": 1.25, "volume": 1067368.0}, {"date": "2026-05-07", "close": 1.21, "volume": 801829.0}, {"date": "2026-05-08", "close": 1.26, "volume": 1276981.0}, {"date": "2026-05-11", "close": 1.18, "volume": 1100177.0}, {"date": "2026-05-12", "close": 1.15, "volume": 894222.0}, {"date": "2026-05-13", "close": 1.16, "volume": 357157.0}, {"date": "2026-05-14", "close": 1.11, "volume": 878314.0}, {"date": "2026-05-15", "close": 1.0, "volume": 840889.0}, {"date": "2026-05-18", "close": 1.0, "volume": 510023.0}, {"date": "2026-05-19", "close": 0.9631, "volume": 598945.0}, {"date": "2026-05-20", "close": 0.9946, "volume": 587674.0}, {"date": "2026-05-21", "close": 1.02, "volume": 224249.0}, {"date": "2026-05-22", "close": 1.06, "volume": 676325.0}, {"date": "2026-05-26", "close": 1.07, "volume": 535145.0}, {"date": "2026-05-27", "close": 1.07, "volume": 507257.0}, {"date": "2026-05-28", "close": 1.08, "volume": 294682.0}, {"date": "2026-05-29", "close": 1.08, "volume": 208342.0}, {"date": "2026-06-01", "close": 1.01, "volume": 486113.0}, {"date": "2026-06-02", "close": 0.98, "volume": 486086.0}, {"date": "2026-06-03", "close": 0.972, "volume": 446585.0}, {"date": "2026-06-04", "close": 1.02, "volume": 406761.0}, {"date": "2026-06-05", "close": 0.9819, "volume": 313155.0}, {"date": "2026-06-08", "close": 0.9939, "volume": 240790.0}, {"date": "2026-06-09", "close": 0.9655, "volume": 326807.0}, {"date": "2026-06-10", "close": 0.9185, "volume": 288835.0}, {"date": "2026-06-11", "close": 0.9239, "volume": 355035.0}, {"date": "2026-06-12", "close": 0.9121, "volume": 380261.0}, {"date": "2026-06-15", "close": 0.9504, "volume": 646463.0}, {"date": "2026-06-16", "close": 0.8481, "volume": 812273.0}, {"date": "2026-06-17", "close": 0.8999, "volume": 555677.0}, {"date": "2026-06-18", "close": 0.92, "volume": 447810.0}, {"date": "2026-06-22", "close": 0.8651, "volume": 1617984.0}, {"date": "2026-06-23", "close": 0.921, "volume": 513421.0}, {"date": "2026-06-24", "close": 0.8809, "volume": 452195.0}, {"date": "2026-06-25", "close": 0.84, "volume": 647370.0}, {"date": "2026-06-26", "close": 0.9688, "volume": 713271.0}, {"date": "2026-06-29", "close": 0.9775, "volume": 1263139.0}, {"date": "2026-06-30", "close": 0.9801, "volume": 1045179.0}, {"date": "2026-07-01", "close": 1.07, "volume": 1680656.0}, {"date": "2026-07-02", "close": 1.06, "volume": 879505.0}, {"date": "2026-07-06", "close": 1.05, "volume": 418939.0}, {"date": "2026-07-07", "close": 1.07, "volume": 606643.0}, {"date": "2026-07-08", "close": 1.26, "volume": 2637071.0}, {"date": "2026-07-09", "close": 1.06, "volume": 1266274.0}, {"date": "2026-07-10", "close": 1.09, "volume": 968754.0}, {"date": "2026-07-13", "close": 1.03, "volume": 1152419.0}, {"date": "2026-07-14", "close": 0.93, "volume": 1640085.0}, {"date": "2026-07-15", "close": 0.9231, "volume": 473755.0}, {"date": "2026-07-16", "close": 0.8986, "volume": 651704.0}, {"date": "2026-07-17", "close": 0.9148, "volume": 143982.0}, {"date": "2026-07-20", "close": 0.9246, "volume": 299499.0}, {"date": "2026-07-21", "close": 0.9404, "volume": 145786.0}, {"date": "2026-07-22", "close": 0.8997, "volume": 496587.0}, {"date": "2026-07-23", "close": 0.8464, "volume": 1082227.0}, {"date": "2026-07-24", "close": 0.794, "volume": 1063132.0}, {"date": "2026-07-27", "close": 0.7683, "volume": 907068.0}, {"date": "2026-07-28", "close": 0.774, "volume": 717298.0}, {"date": "2026-07-29", "close": 0.7416, "volume": 609533.0}, {"date": "2026-07-30", "close": 0.7557, "volume": 430283.0}, {"date": "2026-07-31", "close": 0.743, "volume": 253902.0}, {"date": "2026-08-03", "close": 0.7234, "volume": 441443.0}, {"date": "2026-08-04", "close": 0.7365, "volume": 796346.0}, {"date": "2026-08-05", "close": 0.78, "volume": 298715.0}, {"date": "2026-08-06", "close": 0.7632, "volume": 129861.0}, {"date": "2026-08-07", "close": 0.7962, "volume": 336330.0}, {"date": "2026-08-10", "close": 0.767, "volume": 464266.0}, {"date": "2026-08-11", "close": 0.7768, "volume": 248094.0}, {"date": "2026-08-12", "close": 0.773, "volume": 527968.0}, {"date": "2026-08-13", "close": 0.772, "volume": 297631.0}, {"date": "2026-08-14", "close": 0.7788, "volume": 278415.0}, {"date": "2026-08-17", "close": 0.7835, "volume": 352780.0}, {"date": "2026-08-18", "close": 0.8247, "volume": 173483.0}, {"date": "2026-08-19", "close": 0.75, "volume": 580133.0}, {"date": "2026-08-20", "close": 0.7762, "volume": 338261.0}, {"date": "2026-08-21", "close": 0.7795, "volume": 136157.0}, {"date": "2026-08-24", "close": 0.7993, "volume": 194411.0}, {"date": "2026-08-25", "close": 0.7937, "volume": 180597.0}, {"date": "2026-08-26", "close": 0.7774, "volume": 68396.0}, {"date": "2026-08-27", "close": 0.7502, "volume": 288103.0}, {"date": "2026-08-28", "close": 0.7535, "volume": 150791.0}, {"date": "2026-08-31", "close": 0.7297, "volume": 330387.0}, {"date": "2026-09-01", "close": 0.6663, "volume": 820279.0}, {"date": "2026-09-02", "close": 0.3811, "volume": 8517352.0}, {"date": "2026-09-03", "close": 0.3709, "volume": 3092974.0}, {"date": "2026-09-04", "close": 0.3915, "volume": 1674586.0}, {"date": "2026-09-08", "close": 0.3448, "volume": 1536992.0}, {"date": "2026-09-09", "close": 0.3301, "volume": 704849.0}, {"date": "2026-09-10", "close": 0.3179, "volume": 804593.0}, {"date": "2026-09-11", "close": 0.3204, "volume": 873124.0}, {"date": "2026-09-14", "close": 0.3063, "volume": 1103954.0}, {"date": "2026-09-15", "close": 0.3213, "volume": 679168.0}, {"date": "2026-09-16", "close": 0.331, "volume": 884124.0}, {"date": "2026-09-17", "close": 0.3335, "volume": 1096263.0}, {"date": "2026-09-18", "close": 0.3119, "volume": 1143331.0}, {"date": "2026-09-21", "close": 0.3306, "volume": 756919.0}, {"date": "2026-09-22", "close": 0.3548, "volume": 918453.0}], "refreshing": true}